Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,182.11
-5.59(-0.11%)
Dow
38,959.88
+75.62(+0.19%)
Nasdaq
16,285.28
-47.28(-0.29%)
Bitcoin USD
62,427.54
-1,355.50(-2.13%)
CMC Crypto 200
1,323.09
+28.42(+2.20%)

Main Street Capital Corporation (0JXQ.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

50.51

-0.29

(-0.57%)

At close: 04:36PM BST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	49.42	51.12	49.42	50.51	50.51	686
07 May 2024	50.37	51.13	50.37	50.80	50.80	650
07 May 2024	0.24 Dividend
03 May 2024	50.27	50.40	49.90	50.33	50.09	726
02 May 2024	50.38	50.50	49.79	50.00	49.76	773
01 May 2024	49.91	50.23	49.37	50.14	49.90	1,603
30 Apr 2024	49.65	50.00	49.55	49.76	49.52	675
29 Apr 2024	49.41	49.79	49.05	49.65	49.41	1,497
26 Apr 2024	48.74	49.23	48.38	49.21	48.98	651
25 Apr 2024	48.76	49.00	48.31	48.70	48.47	1,002
24 Apr 2024	48.77	49.00	48.52	48.82	48.59	521
23 Apr 2024	48.10	48.75	48.10	48.67	48.44	1,751
22 Apr 2024	47.90	48.21	46.35	48.16	47.93	1,191
19 Apr 2024	47.39	47.81	46.97	47.72	47.49	958
18 Apr 2024	47.46	47.46	46.81	47.07	46.85	1,028
17 Apr 2024	47.00	47.32	46.68	46.86	46.64	1,160
16 Apr 2024	46.72	46.95	46.12	46.74	46.52	1,623
15 Apr 2024	47.33	47.71	46.64	46.81	46.59	1,130
12 Apr 2024	47.70	48.00	47.04	47.16	46.94	1,049
11 Apr 2024	47.74	47.81	47.43	47.63	47.40	2,460
10 Apr 2024	47.33	47.81	47.26	47.60	47.37	1,106
09 Apr 2024	47.61	47.80	47.30	47.53	47.30	953
08 Apr 2024	47.40	47.45	47.00	47.39	47.16	2,642
05 Apr 2024	46.73	47.19	46.67	47.02	46.80	1,275
05 Apr 2024	0.24 Dividend
04 Apr 2024	47.33	47.48	47.05	47.40	46.93	2,631
03 Apr 2024	47.08	47.29	47.00	47.09	46.63	2,044
02 Apr 2024	46.87	47.13	46.76	47.03	46.57	1,967
28 Mar 2024	47.02	47.36	46.84	47.32	46.86	2,610
27 Mar 2024	46.50	46.93	46.41	46.73	46.27	1,263
26 Mar 2024	46.30	46.43	46.11	46.37	45.92	1,412
25 Mar 2024	46.06	46.47	45.73	46.26	45.81	2,142
22 Mar 2024	46.32	46.44	45.91	45.96	45.51	1,249
21 Mar 2024	46.10	46.66	45.96	46.14	45.69	1,259
20 Mar 2024	45.81	45.95	45.60	45.94	45.49	627
19 Mar 2024	45.90	46.00	45.50	45.92	45.47	1,094
19 Mar 2024	0.3 Dividend
18 Mar 2024	46.26	46.40	45.85	46.22	45.47	1,532
15 Mar 2024	45.85	46.35	45.76	46.24	45.49	2,569
14 Mar 2024	46.21	46.64	45.71	45.71	44.96	1,502
13 Mar 2024	46.28	46.33	46.06	46.11	45.36	1,689
12 Mar 2024	46.10	46.50	45.70	46.07	45.32	1,250
11 Mar 2024	46.01	46.30	45.91	45.99	45.24	1,386
08 Mar 2024	46.07	46.45	45.90	45.94	45.19	1,221
07 Mar 2024	46.10	46.23	45.88	45.92	45.17	779
06 Mar 2024	45.87	46.45	45.45	46.15	45.40	3,482
05 Mar 2024	45.75	46.00	45.66	45.74	45.00	2,998
04 Mar 2024	45.62	45.90	45.43	45.61	44.87	1,457
01 Mar 2024	45.78	46.15	45.17	45.23	44.50	1,448
29 Feb 2024	45.59	45.92	45.36	45.63	44.89	940
28 Feb 2024	46.18	46.18	45.43	45.48	44.74	859
27 Feb 2024	46.04	46.42	45.72	45.80	45.06	1,167
26 Feb 2024	45.42	46.39	45.32	46.10	45.35	3,434
23 Feb 2024	45.33	45.63	44.99	45.34	44.60	2,410
22 Feb 2024	44.98	45.29	44.94	45.15	44.42	599
21 Feb 2024	44.87	45.23	44.54	44.99	44.26	1,661
20 Feb 2024	44.81	45.19	44.73	45.03	44.30	1,773
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	44.78	45.00	44.68	44.97	44.24	2,901
15 Feb 2024	44.63	44.86	44.52	44.83	44.10	802
14 Feb 2024	44.31	44.85	44.31	44.50	43.78	1,123
13 Feb 2024	44.40	44.68	43.75	44.33	43.61	960
12 Feb 2024	44.50	44.95	44.43	44.83	44.11	1,742
09 Feb 2024	44.50	45.08	44.04	44.44	43.72	1,222
08 Feb 2024	44.90	45.01	44.27	44.67	43.94	776
07 Feb 2024	45.10	45.30	44.76	44.89	44.16	458
07 Feb 2024	0.24 Dividend
06 Feb 2024	45.19	45.67	44.80	45.17	44.20	961
05 Feb 2024	45.34	45.48	44.59	45.04	44.08	2,175
02 Feb 2024	44.89	45.48	44.62	45.22	44.25	716
01 Feb 2024	45.47	45.54	44.29	44.82	43.86	2,419
31 Jan 2024	45.92	46.04	45.57	45.72	44.74	1,648
30 Jan 2024	45.67	45.93	45.60	45.86	44.88	999
29 Jan 2024	45.87	45.96	45.23	45.34	44.37	1,138
26 Jan 2024	45.74	45.91	45.55	45.84	44.86	1,390
25 Jan 2024	45.40	45.95	45.36	45.48	44.50	918
24 Jan 2024	45.50	45.82	45.39	45.43	44.46	567
23 Jan 2024	45.02	45.57	44.72	45.27	44.30	4,972
22 Jan 2024	44.43	44.87	44.24	44.86	43.90	3,111
19 Jan 2024	43.97	44.17	43.79	44.06	43.12	1,733
18 Jan 2024	43.80	44.15	43.55	43.68	42.74	968
17 Jan 2024	43.69	43.81	43.48	43.68	42.74	1,578
16 Jan 2024	43.61	43.72	42.55	43.61	42.67	1,232
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	43.82	44.15	43.64	43.77	42.83	761
11 Jan 2024	43.79	43.89	42.72	43.52	42.59	617
10 Jan 2024	43.90	44.08	43.61	44.03	43.08	2,684
09 Jan 2024	43.87	44.29	43.61	43.81	42.87	977
08 Jan 2024	43.43	43.92	43.43	43.92	42.98	564
05 Jan 2024	43.70	43.76	43.53	43.76	42.82	920
04 Jan 2024	43.40	43.95	43.35	43.78	42.84	1,049
04 Jan 2024	0.24 Dividend
03 Jan 2024	43.42	43.53	43.05	43.46	42.29	1,678
02 Jan 2024	43.26	43.62	43.15	43.59	42.42	1,847
29 Dec 2023	43.94	44.02	43.34	43.38	42.21	3,460
28 Dec 2023	43.47	43.92	43.47	43.87	42.69	2,269
27 Dec 2023	43.18	43.47	43.08	43.39	42.22	1,841
22 Dec 2023	42.90	43.26	42.89	42.96	41.81	671
21 Dec 2023	42.80	43.00	42.54	42.69	41.54	988
20 Dec 2023	42.85	43.10	42.85	43.08	41.92	2,301
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,182.11-5.59(-0.11%)

Dow38,959.88+75.62(+0.19%)

Nasdaq16,285.28-47.28(-0.29%)

Bitcoin USD62,427.54-1,355.50(-2.13%)

CMC Crypto 2001,323.09+28.42(+2.20%)

Main Street Capital Corporation (0JXQ.L)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,182.11
-5.59(-0.11%)

Dow
38,959.88
+75.62(+0.19%)

Nasdaq
16,285.28
-47.28(-0.29%)

Bitcoin USD
62,427.54
-1,355.50(-2.13%)

CMC Crypto 200
1,323.09
+28.42(+2.20%)